$7.60 +0.02 (%) Ultra Clean Holdings Inc - NASDAQ

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCTT historical data

Date Open High Low Close Volume
8/3/20157.657.847.517.60449,789
7/31/20157.647.737.547.58265,347
7/30/20157.317.647.317.64478,227
7/29/20157.327.447.297.36433,982
7/28/20157.117.327.077.30285,324
7/27/20157.157.376.987.22285,893
7/24/20157.117.246.817.07600,789
7/23/20156.807.706.707.151,780,837
7/22/20155.455.545.295.42343,346
7/21/20155.445.695.435.50235,611
7/20/20155.725.735.375.41269,514
7/17/20155.815.835.655.70520,506
7/16/20156.006.005.705.80348,664
7/15/20156.106.105.905.91279,690
7/14/20156.116.145.946.13263,927
7/13/20156.186.216.126.13141,310
7/10/20156.106.176.046.14168,023
7/9/20156.096.115.976.04191,132
7/8/20156.136.145.986.02212,882
7/7/20156.096.226.066.15195,582
7/6/20156.126.256.096.11197,009
7/2/20156.186.206.136.14108,043
7/1/20156.316.466.126.15183,679
6/30/20156.376.456.206.23192,810
6/29/20156.486.606.306.30224,069
6/26/20156.786.786.506.50684,447
6/25/20156.756.776.606.76193,526
6/24/20156.716.816.656.66137,837
6/23/20156.736.796.656.6886,357
6/22/20156.836.836.656.71207,836
6/19/20156.886.886.686.69199,970
6/18/20156.946.976.816.84156,537
6/17/20156.896.936.626.89241,852
6/16/20156.617.156.566.84694,051
6/15/20156.106.266.016.25106,629
6/12/20156.116.166.056.1298,949
6/11/20156.226.226.056.12184,431
6/10/20156.316.396.176.18229,746
6/9/20156.446.446.236.30229,896
6/8/20156.526.556.426.45183,051
6/5/20156.446.626.406.56377,168
6/4/20156.496.546.436.46178,108
6/3/20156.426.536.426.50180,528
6/2/20156.436.516.386.44177,373
6/1/20156.466.526.296.48226,776
5/29/20156.496.656.466.47356,300
5/28/20156.406.536.406.51270,942
5/27/20156.246.406.246.40320,408
5/26/20156.286.336.206.25200,872
5/22/20156.306.336.226.29142,814
5/21/20156.226.326.136.30276,231
5/20/20156.206.296.136.24292,743
5/19/20156.156.206.056.17178,547
5/18/20156.146.186.106.17229,154
5/15/20156.116.196.046.15234,643
5/14/20156.046.155.996.11497,233
5/13/20156.106.105.855.99358,922
5/12/20155.936.065.846.05465,220
5/11/20156.026.105.985.99224,516
5/8/20156.016.156.016.06225,026
5/7/20155.936.015.906.00228,773
5/6/20155.935.965.815.95265,077
5/5/20156.156.175.875.93310,316
5/4/20156.156.376.136.18188,989
5/1/20156.076.175.986.17236,089
4/30/20156.076.135.966.01463,952
4/29/20156.016.125.996.02266,686
4/28/20156.136.195.996.07313,785
4/27/20156.276.406.036.06721,758
4/24/20155.966.395.876.26944,185
4/23/20155.685.795.565.66374,762
4/22/20155.505.705.505.66529,134
4/21/20156.286.285.265.522,114,568
4/20/20156.926.966.786.83425,289
4/17/20156.877.006.876.89197,660
4/16/20157.207.256.876.98325,521
4/15/20157.187.357.167.2478,457
4/14/20157.237.297.177.1794,334
4/13/20157.227.347.227.2577,799
4/10/20157.337.387.177.21112,700
4/9/20157.367.457.277.2982,623
4/8/20157.297.467.297.3985,127
4/7/20157.397.487.307.31104,773
4/6/20157.517.517.197.4190,895
4/2/20157.287.417.267.3474,886
4/1/20157.157.356.997.26155,987
3/31/20157.207.257.147.15119,955
3/30/20157.307.387.187.30118,142
3/27/20157.327.547.177.32169,462
3/26/20157.177.507.177.31248,296
3/25/20157.867.867.617.65234,237
3/24/20157.887.947.717.88136,612
3/23/20157.747.927.607.86206,904
3/20/20158.148.147.577.80366,091
3/19/20158.418.548.278.4896,833
3/18/20158.298.488.228.45154,854
3/17/20158.328.408.178.3141,066
3/16/20158.298.498.298.3782,027
3/13/20158.218.268.058.2672,681
3/12/20158.118.218.058.19168,703
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!